Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
52.70
+1.49 (2.91%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 51.85 | 53.86 | 51.71 | 52.70 | 52.70 | 2.91% | 49,427 |
| Apr 16, 2026 | 52.18 | 52.25 | 50.89 | 51.21 | 51.21 | -2.36% | 37,313 |
| Apr 15, 2026 | 52.58 | 52.81 | 51.87 | 52.45 | 52.45 | -0.36% | 48,244 |
| Apr 14, 2026 | 52.51 | 52.69 | 51.80 | 52.64 | 52.64 | 0.10% | 52,870 |
| Apr 13, 2026 | 52.73 | 52.90 | 52.21 | 52.59 | 52.59 | -0.59% | 81,980 |
| Apr 10, 2026 | 53.41 | 53.52 | 52.41 | 52.90 | 52.90 | -0.95% | 39,598 |
| Apr 9, 2026 | 51.62 | 53.58 | 51.31 | 53.41 | 53.41 | 2.44% | 54,632 |
| Apr 8, 2026 | 52.18 | 52.85 | 51.51 | 52.14 | 52.14 | 2.82% | 56,041 |
| Apr 7, 2026 | 49.80 | 50.72 | 49.20 | 50.71 | 50.71 | 1.68% | 105,294 |
| Apr 6, 2026 | 49.33 | 50.20 | 45.11 | 49.87 | 49.87 | 0.91% | 19,588 |
| Apr 2, 2026 | 48.66 | 49.77 | 48.05 | 49.42 | 49.42 | 0.24% | 24,364 |
| Apr 1, 2026 | 48.42 | 49.79 | 48.38 | 49.30 | 49.30 | 1.61% | 32,991 |
| Mar 31, 2026 | 48.57 | 49.05 | 47.51 | 48.52 | 48.52 | 1.10% | 41,753 |
| Mar 30, 2026 | 47.89 | 47.99 | 47.30 | 47.99 | 47.99 | 1.05% | 21,190 |
| Mar 27, 2026 | 47.78 | 47.99 | 46.65 | 47.49 | 47.49 | -1.04% | 47,821 |
| Mar 26, 2026 | 47.84 | 48.58 | 47.50 | 47.99 | 47.99 | 0.15% | 19,857 |
| Mar 25, 2026 | 47.60 | 48.35 | 46.50 | 47.92 | 47.92 | 0.36% | 25,089 |
| Mar 24, 2026 | 46.98 | 48.20 | 46.91 | 47.75 | 47.75 | 0.72% | 22,781 |
| Mar 23, 2026 | 47.15 | 49.19 | 46.77 | 47.41 | 47.41 | 2.02% | 31,355 |
| Mar 20, 2026 | 46.45 | 46.60 | 45.59 | 46.47 | 46.47 | 0.19% | 83,168 |
| Mar 19, 2026 | 45.50 | 46.91 | 45.19 | 46.38 | 46.38 | 1.40% | 14,981 |
| Mar 18, 2026 | 46.58 | 47.42 | 45.44 | 45.74 | 45.74 | -2.47% | 35,376 |
| Mar 17, 2026 | 47.26 | 48.04 | 46.36 | 46.90 | 46.90 | -0.28% | 30,113 |
| Mar 16, 2026 | 47.05 | 48.26 | 46.88 | 47.03 | 47.03 | 0.43% | 33,627 |
| Mar 13, 2026 | 47.49 | 47.51 | 46.11 | 46.83 | 46.83 | -0.21% | 40,001 |
| Mar 12, 2026 | 46.53 | 47.25 | 45.89 | 46.93 | 46.93 | 0.45% | 41,763 |
| Mar 11, 2026 | 46.44 | 47.45 | 45.95 | 46.72 | 46.72 | -0.38% | 51,469 |
| Mar 10, 2026 | 46.27 | 47.40 | 45.57 | 46.90 | 46.90 | 0.86% | 45,297 |
| Mar 9, 2026 | 45.60 | 46.64 | 44.92 | 46.50 | 46.50 | 0.39% | 28,028 |
| Mar 6, 2026 | 46.03 | 46.57 | 45.29 | 46.32 | 46.32 | -1.38% | 34,072 |
| Mar 5, 2026 | 47.52 | 48.16 | 46.11 | 46.97 | 46.97 | -2.47% | 29,833 |
| Mar 4, 2026 | 47.42 | 48.60 | 47.42 | 48.16 | 48.16 | 1.58% | 21,544 |
| Mar 3, 2026 | 47.27 | 47.85 | 46.41 | 47.41 | 47.41 | -0.98% | 15,311 |
| Mar 2, 2026 | 46.50 | 48.22 | 45.70 | 47.88 | 47.88 | 2.53% | 30,514 |
| Feb 27, 2026 | 47.71 | 48.18 | 46.58 | 46.70 | 46.70 | -3.55% | 48,308 |
| Feb 26, 2026 | 48.12 | 48.42 | 47.85 | 48.42 | 48.42 | 0.62% | 13,988 |
| Feb 25, 2026 | 48.12 | 48.36 | 47.46 | 48.12 | 48.12 | 0.48% | 23,847 |
| Feb 24, 2026 | 47.30 | 48.00 | 46.71 | 47.89 | 47.89 | 1.81% | 36,762 |
| Feb 23, 2026 | 48.31 | 48.58 | 46.38 | 47.04 | 47.04 | -3.03% | 47,676 |
| Feb 20, 2026 | 48.10 | 48.78 | 48.10 | 48.51 | 48.51 | 0.68% | 17,831 |
| Feb 19, 2026 | 48.31 | 48.54 | 47.81 | 48.18 | 48.18 | -0.52% | 16,075 |
| Feb 18, 2026 | 48.96 | 49.06 | 48.10 | 48.43 | 48.43 | -1.48% | 38,148 |
| Feb 17, 2026 | 48.74 | 49.71 | 47.82 | 49.16 | 49.16 | 0.86% | 14,114 |
| Feb 13, 2026 | 48.69 | 48.97 | 47.69 | 48.74 | 48.74 | 0.66% | 12,220 |
| Feb 12, 2026 | 48.54 | 49.16 | 47.66 | 48.42 | 48.42 | 0.73% | 20,692 |
| Feb 11, 2026 | 49.77 | 49.98 | 47.93 | 48.07 | 48.07 | -3.61% | 33,404 |
| Feb 10, 2026 | 49.57 | 49.97 | 49.01 | 49.87 | 49.87 | -0.06% | 27,777 |
| Feb 9, 2026 | 50.49 | 50.66 | 49.38 | 49.90 | 49.70 | -0.99% | 49,441 |
| Feb 6, 2026 | 50.67 | 51.43 | 50.06 | 50.40 | 50.20 | 0.62% | 48,105 |
| Feb 5, 2026 | 50.08 | 51.28 | 49.70 | 50.09 | 49.89 | -0.77% | 32,698 |